KissMeData/123750/min/candle-20240911.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240911,201400,330155391,1581,1581,1581,1581,939
20240911,201300,330155391,1581,1581,1581,1581,0
20240911,201200,330155391,1581,1581,1581,1581,0
20240911,201100,330155391,1581,1581,1581,1581,0
20240911,201000,330155391,1581,1581,1581,1581,0
20240911,200900,330155391,1581,1581,1581,1581,0
20240911,200800,330155391,1581,1581,1581,1581,0
20240911,200700,330155391,1581,1581,1581,1581,0
20240911,200600,330155391,1581,1581,1581,1581,0
20240911,200500,330155391,1581,1581,1581,1581,0
20240911,200400,330155391,1581,1581,1581,1581,0
20240911,200300,330155391,1581,1581,1581,1581,0
20240911,200200,330155391,1581,1581,1581,1581,0
20240911,200100,330155391,1581,1581,1581,1581,0
20240911,200000,330155391,1581,1581,1581,1581,0
20240911,195900,330155391,1581,1581,1581,1581,0
20240911,195800,330155391,1581,1581,1581,1581,0
20240911,195700,330155391,1581,1581,1581,1581,0
20240911,195600,330155391,1581,1581,1581,1581,0
20240911,195500,330155391,1581,1581,1581,1581,0
20240911,195400,330155391,1581,1581,1581,1581,0
20240911,195300,330155391,1581,1581,1581,1581,0
20240911,195200,330155391,1581,1581,1581,1581,0
20240911,195100,330155391,1581,1581,1581,1581,0
20240911,195000,330155391,1581,1581,1581,1581,0
20240911,194900,330155391,1581,1581,1581,1581,0
20240911,194800,330155391,1581,1581,1581,1581,0
20240911,194700,330155391,1581,1581,1581,1581,0
20240911,194600,330155391,1581,1581,1581,1581,0
20240911,194500,330155391,1581,1581,1581,1581,0
20240911,194400,330155391,1581,1581,1581,1581,939
20240911,194300,330155391,1581,1581,1581,1581,0
20240911,194200,330155391,1581,1581,1581,1581,0
20240911,194100,330155391,1581,1581,1581,1581,0
20240911,194000,330155391,1581,1581,1581,1581,0
20240911,193900,330155391,1581,1581,1581,1581,0
20240911,193800,330155391,1581,1581,1581,1581,0
20240911,193700,330155391,1581,1581,1581,1581,0
20240911,193600,330155391,1581,1581,1581,1581,0
20240911,193500,330155391,1581,1581,1581,1581,0
20240911,193400,330155391,1581,1581,1581,1581,0
20240911,193300,330155391,1581,1581,1581,1581,0
20240911,193200,330155391,1581,1581,1581,1581,0
20240911,193100,330155391,1581,1581,1581,1581,0
20240911,193000,330155391,1581,1581,1581,1581,0
20240911,192900,330155391,1581,1581,1581,1581,0
20240911,192800,330155391,1581,1581,1581,1581,0
20240911,192700,330155391,1581,1581,1581,1581,0
20240911,192600,330155391,1581,1581,1581,1581,0
20240911,192500,330155391,1581,1581,1581,1581,0
20240911,192400,330155391,1581,1581,1581,1581,0
20240911,192300,330155391,1581,1581,1581,1581,0
20240911,192200,330155391,1581,1581,1581,1581,0
20240911,192100,330155391,1581,1581,1581,1581,0
20240911,192000,330155391,1581,1581,1581,1581,0
20240911,191900,330155391,1581,1581,1581,1581,0
20240911,191800,330155391,1581,1581,1581,1581,0
20240911,191700,330155391,1581,1581,1581,1581,0
20240911,191600,330155391,1581,1581,1581,1581,0
20240911,191500,330155391,1581,1581,1581,1581,0
20240911,191400,330155391,1581,1581,1581,1581,939
20240911,191300,330155391,1581,1581,1581,1581,0
20240911,191200,330155391,1581,1581,1581,1581,0
20240911,191100,330155391,1581,1581,1581,1581,0
20240911,191000,330155391,1581,1581,1581,1581,0
20240911,190900,330155391,1581,1581,1581,1581,0
20240911,190800,330155391,1581,1581,1581,1581,0
20240911,190700,330155391,1581,1581,1581,1581,0
20240911,190600,330155391,1581,1581,1581,1581,0
20240911,190500,330155391,1581,1581,1581,1581,0
20240911,190400,330155391,1581,1581,1581,1581,0
20240911,190300,330155391,1581,1581,1581,1581,0
20240911,190200,330155391,1581,1581,1581,1581,0
20240911,190100,330155391,1581,1581,1581,1581,0
20240911,190000,330155391,1581,1581,1581,1581,0
20240911,185900,330155391,1581,1581,1581,1581,0
20240911,185800,330155391,1581,1581,1581,1581,0
20240911,185700,330155391,1581,1581,1581,1581,0
20240911,185600,330155391,1581,1581,1581,1581,0
20240911,185500,330155391,1581,1581,1581,1581,0
20240911,185400,330155391,1581,1581,1581,1581,0
20240911,185300,330155391,1581,1581,1581,1581,0
20240911,185200,330155391,1581,1581,1581,1581,0
20240911,185100,330155391,1581,1581,1581,1581,0
20240911,185000,330155391,1581,1581,1581,1581,0
20240911,184900,330155391,1581,1581,1581,1581,0
20240911,184800,330155391,1581,1581,1581,1581,0
20240911,184700,330155391,1581,1581,1581,1581,0
20240911,184600,330155391,1581,1581,1581,1581,0
20240911,184500,330155391,1581,1581,1581,1581,0
20240911,184400,330155391,1581,1581,1581,1581,939
20240911,184300,330155391,1581,1581,1581,1581,0
20240911,184200,330155391,1581,1581,1581,1581,0
20240911,184100,330155391,1581,1581,1581,1581,0
20240911,184000,330155391,1581,1581,1581,1581,0
20240911,183900,330155391,1581,1581,1581,1581,0
20240911,183800,330155391,1581,1581,1581,1581,0
20240911,183700,330155391,1581,1581,1581,1581,0
20240911,183600,330155391,1581,1581,1581,1581,0
20240911,183500,330155391,1581,1581,1581,1581,0
20240911,183400,330155391,1581,1581,1581,1581,0
20240911,183300,330155391,1581,1581,1581,1581,0
20240911,183200,330155391,1581,1581,1581,1581,0
20240911,183100,330155391,1581,1581,1581,1581,0
20240911,183000,330155391,1581,1581,1581,1581,0
20240911,182900,330155391,1581,1581,1581,1581,0
20240911,182800,330155391,1581,1581,1581,1581,0
20240911,182700,330155391,1581,1581,1581,1581,0
20240911,182600,330155391,1581,1581,1581,1581,0
20240911,182500,330155391,1581,1581,1581,1581,0
20240911,182400,330155391,1581,1581,1581,1581,0
20240911,182300,330155391,1581,1581,1581,1581,0
20240911,182200,330155391,1581,1581,1581,1581,0
20240911,182100,330155391,1581,1581,1581,1581,0
20240911,182000,330155391,1581,1581,1581,1581,0
20240911,181900,330155391,1581,1581,1581,1581,0
20240911,181800,330155391,1581,1581,1581,1581,0
20240911,181700,330155391,1581,1581,1581,1581,0
20240911,181600,330155391,1581,1581,1581,1581,0
20240911,181500,330155391,1581,1581,1581,1581,0
20240911,181400,330155391,1581,1581,1581,1581,939
20240911,181300,330155391,1581,1581,1581,1581,0
20240911,181200,330155391,1581,1581,1581,1581,0
20240911,181100,330155391,1581,1581,1581,1581,0
20240911,181000,330155391,1581,1581,1581,1581,0
20240911,180900,330155391,1581,1581,1581,1581,0
20240911,180800,330155391,1581,1581,1581,1581,0
20240911,180700,330155391,1581,1581,1581,1581,0
20240911,180600,330155391,1581,1581,1581,1581,0
20240911,180500,330155391,1581,1581,1581,1581,0
20240911,180400,330155391,1581,1581,1581,1581,0
20240911,180300,330155391,1581,1581,1581,1581,0
20240911,180200,330155391,1581,1581,1581,1581,0
20240911,180100,330155391,1581,1581,1581,1581,0
20240911,180000,330155391,1581,1581,1581,1581,0
20240911,175900,330155391,1581,1581,1581,1581,0
20240911,175800,330155391,1581,1581,1581,1581,0
20240911,175700,330155391,1581,1581,1581,1581,0
20240911,175600,330155391,1581,1581,1581,1581,0
20240911,175500,330155391,1581,1581,1581,1581,0
20240911,175400,330155391,1581,1581,1581,1581,0
20240911,175300,330155391,1581,1581,1581,1581,0
20240911,175200,330155391,1581,1581,1581,1581,0
20240911,175100,330155391,1581,1581,1581,1581,0
20240911,175000,330155391,1581,1581,1581,1581,0
20240911,174900,330155391,1581,1581,1581,1581,0
20240911,174800,330155391,1581,1581,1581,1581,0
20240911,174700,330155391,1581,1581,1581,1581,0
20240911,174600,330155391,1581,1581,1581,1581,0
20240911,174500,330155391,1581,1581,1581,1581,0
20240911,174400,330155391,1581,1581,1581,1581,939
20240911,174300,330155391,1581,1581,1581,1581,0
20240911,174200,330155391,1581,1581,1581,1581,0
20240911,174100,330155391,1581,1581,1581,1581,0
20240911,174000,330155391,1581,1581,1581,1581,0
20240911,173900,330155391,1581,1581,1581,1581,0
20240911,173800,330155391,1581,1581,1581,1581,0
20240911,173700,330155391,1581,1581,1581,1581,0
20240911,173600,330155391,1581,1581,1581,1581,0
20240911,173500,330155391,1581,1581,1581,1581,0
20240911,173400,330155391,1581,1581,1581,1581,0
20240911,173300,330155391,1581,1581,1581,1581,0
20240911,173200,330155391,1581,1581,1581,1581,0
20240911,173100,330155391,1581,1581,1581,1581,0
20240911,173000,330155391,1581,1581,1581,1581,0
20240911,172900,330155391,1581,1581,1581,1581,0
20240911,172800,330155391,1581,1581,1581,1581,0
20240911,172700,330155391,1581,1581,1581,1581,0
20240911,172600,330155391,1581,1581,1581,1581,0
20240911,172500,330155391,1581,1581,1581,1581,0
20240911,172400,330155391,1581,1581,1581,1581,0
20240911,172300,330155391,1581,1581,1581,1581,0
20240911,172200,330155391,1581,1581,1581,1581,0
20240911,172100,330155391,1581,1581,1581,1581,0
20240911,172000,330155391,1581,1581,1581,1581,0
20240911,171900,330155391,1581,1581,1581,1581,0
20240911,171800,330155391,1581,1581,1581,1581,0
20240911,171700,330155391,1581,1581,1581,1581,0
20240911,171600,330155391,1581,1581,1581,1581,0
20240911,171500,330155391,1581,1581,1581,1581,0
20240911,171400,330155391,1581,1581,1581,1581,939
20240911,171300,330155391,1581,1581,1581,1581,0
20240911,171200,330155391,1581,1581,1581,1581,0
20240911,171100,330155391,1581,1581,1581,1581,0
20240911,171000,330155391,1581,1581,1581,1581,0
20240911,170900,330155391,1581,1581,1581,1581,0
20240911,170800,330155391,1581,1581,1581,1581,0
20240911,170700,330155391,1581,1581,1581,1581,0
20240911,170600,330155391,1581,1581,1581,1581,0
20240911,170500,330155391,1581,1581,1581,1581,0
20240911,170400,330155391,1581,1581,1581,1581,0
20240911,170300,330155391,1581,1581,1581,1581,0
20240911,170200,330155391,1581,1581,1581,1581,0
20240911,170100,330155391,1581,1581,1581,1581,0
20240911,170000,330155391,1581,1581,1581,1581,0
20240911,165900,330155391,1581,1581,1581,1581,0
20240911,165800,330155391,1581,1581,1581,1581,0
20240911,165700,330155391,1581,1581,1581,1581,0
20240911,165600,330155391,1581,1581,1581,1581,0
20240911,165500,330155391,1581,1581,1581,1581,0
20240911,165400,330155391,1581,1581,1581,1581,0
20240911,165300,330155391,1581,1581,1581,1581,0
20240911,165200,330155391,1581,1581,1581,1581,0
20240911,165100,330155391,1581,1581,1581,1581,0
20240911,165000,330155391,1581,1581,1581,1581,0
20240911,164900,330155391,1581,1581,1581,1581,0
20240911,164800,330155391,1581,1581,1581,1581,0
20240911,164700,330155391,1581,1581,1581,1581,0
20240911,164600,330155391,1581,1581,1581,1581,0
20240911,164500,330155391,1581,1581,1581,1581,0
20240911,164400,330155391,1581,1581,1581,1581,939
20240911,164300,330155391,1581,1581,1581,1581,0
20240911,164200,330155391,1581,1581,1581,1581,0
20240911,164100,330155391,1581,1581,1581,1581,0
20240911,164000,330155391,1581,1581,1581,1581,0
20240911,163900,330155391,1581,1581,1581,1581,0
20240911,163800,330155391,1581,1581,1581,1581,0
20240911,163700,330155391,1581,1581,1581,1581,0
20240911,163600,330155391,1581,1581,1581,1581,0
20240911,163500,330155391,1581,1581,1581,1581,0
20240911,163400,330155391,1581,1581,1581,1581,0
20240911,163300,330155391,1581,1581,1581,1581,0
20240911,163200,330155391,1581,1581,1581,1581,0
20240911,163100,330155391,1581,1581,1581,1581,0
20240911,163000,330155391,1581,1581,1581,1581,0
20240911,162900,330155391,1581,1581,1581,1581,0
20240911,162800,330155391,1581,1581,1581,1581,0
20240911,162700,330155391,1581,1581,1581,1581,0
20240911,162600,330155391,1581,1581,1581,1581,0
20240911,162500,330155391,1581,1581,1581,1581,0
20240911,162400,330155391,1581,1581,1581,1581,0
20240911,162300,330155391,1581,1581,1581,1581,0
20240911,162200,330155391,1581,1581,1581,1581,0
20240911,162100,330155391,1581,1581,1581,1581,0
20240911,162000,330155391,1581,1581,1581,1581,0
20240911,161900,330155391,1581,1581,1581,1581,0
20240911,161800,330155391,1581,1581,1581,1581,0
20240911,161700,330155391,1581,1581,1581,1581,0
20240911,161600,330155391,1581,1581,1581,1581,0
20240911,161500,330155391,1581,1581,1581,1581,0
20240911,161400,330155391,1581,1581,1581,1581,939
20240911,161300,330155391,1581,1581,1581,1581,0
20240911,161200,330155391,1581,1581,1581,1581,0
20240911,161100,330155391,1581,1581,1581,1581,0
20240911,161000,330155391,1581,1581,1581,1581,0
20240911,160900,330155391,1581,1581,1581,1581,0
20240911,160800,330155391,1581,1581,1581,1581,0
20240911,160700,330155391,1581,1581,1581,1581,0
20240911,160600,330155391,1581,1581,1581,1581,0
20240911,160500,330155391,1581,1581,1581,1581,0
20240911,160400,330155391,1581,1581,1581,1581,0
20240911,160300,330155391,1581,1581,1581,1581,0
20240911,160200,330155391,1581,1581,1581,1581,0
20240911,160100,330155391,1581,1581,1581,1581,0
20240911,160000,330155391,1581,1581,1581,1581,0
20240911,155900,330155391,1581,1581,1581,1581,0
20240911,155800,330155391,1581,1581,1581,1581,0
20240911,155700,330155391,1581,1581,1581,1581,0
20240911,155600,330155391,1581,1581,1581,1581,0
20240911,155500,330155391,1581,1581,1581,1581,0
20240911,155400,330155391,1581,1581,1581,1581,0
20240911,155300,330155391,1581,1581,1581,1581,0
20240911,155200,330155391,1581,1581,1581,1581,0
20240911,155100,330155391,1581,1581,1581,1581,0
20240911,155000,330155391,1581,1581,1581,1581,0
20240911,154900,330155391,1581,1581,1581,1581,0
20240911,154800,330155391,1581,1581,1581,1581,0
20240911,154700,330155391,1581,1581,1581,1581,0
20240911,154600,330155391,1581,1581,1581,1581,0
20240911,154500,330155391,1581,1581,1581,1581,0
20240911,154400,330155391,1581,1581,1581,1581,939
20240911,154300,330155391,1581,1581,1581,1581,0
20240911,154200,330155391,1581,1581,1581,1581,0
20240911,154100,330155391,1581,1581,1581,1581,0
20240911,154000,330155391,1581,1581,1581,1581,0
20240911,153900,330155391,1581,1581,1581,1581,0
20240911,153800,330155391,1581,1581,1581,1581,0
20240911,153700,330155391,1581,1581,1581,1581,0
20240911,153600,330155391,1581,1581,1581,1581,0
20240911,153500,330155391,1581,1581,1581,1581,0
20240911,153400,330155391,1581,1581,1581,1581,0
20240911,153300,330155391,1581,1581,1581,1581,0
20240911,153200,330155391,1581,1581,1581,1581,0
20240911,153100,330155391,1581,1581,1581,1581,0
20240911,153000,330155391,1581,1581,1581,1581,939
20240911,152900,328670832,1581,1581,1581,1581,0
20240911,152800,328670832,1581,1581,1581,1581,0
20240911,152700,328670832,1581,1581,1581,1581,0
20240911,152600,328670832,1581,1581,1581,1581,0
20240911,152500,328670832,1581,1581,1581,1581,0
20240911,152400,328670832,1581,1581,1581,1581,0
20240911,152300,328670832,1581,1581,1581,1581,0
20240911,152200,328670832,1581,1581,1581,1581,0
20240911,152100,328670832,1581,1581,1581,1581,0
20240911,152000,328670832,1581,1581,1581,1581,0
20240911,151900,328670832,1581,1581,1581,1581,0
20240911,151800,328670832,1581,1581,1581,1581,0
20240911,151700,328670832,1581,1581,1581,1581,0
20240911,151600,328670832,1581,1581,1581,1581,0
20240911,151500,328670832,1581,1581,1581,1581,0
20240911,151400,328670832,1581,1581,1581,1581,0
20240911,151300,328670832,1581,1581,1581,1581,0
20240911,151200,328670832,1581,1581,1581,1581,0
20240911,151100,328670832,1581,1581,1581,1581,0
20240911,151000,328670832,1581,1581,1581,1581,0
20240911,150900,328670832,1581,1581,1581,1581,0
20240911,150800,328670832,1581,1581,1581,1581,0
20240911,150700,328670832,1581,1581,1581,1581,0
20240911,150600,328670832,1581,1581,1581,1581,0
20240911,150500,328670832,1581,1581,1581,1581,0
20240911,150400,328670832,1581,1581,1581,1581,0
20240911,150300,328670832,1581,1584,1584,1581,2013
20240911,150200,325486103,1583,1583,1583,1583,0
20240911,150100,325486103,1583,1583,1583,1583,0
20240911,150000,325486103,1583,1583,1583,1583,0
20240911,145900,325486103,1583,1583,1583,1583,0
20240911,145800,325486103,1583,1583,1583,1583,0
20240911,145700,325486103,1583,1583,1583,1583,0
20240911,145600,325486103,1583,1583,1583,1583,0
20240911,145500,325486103,1583,1583,1583,1583,0
20240911,145400,325486103,1583,1583,1583,1583,0
20240911,145300,325486103,1583,1583,1583,1583,0
20240911,145200,325486103,1583,1583,1583,1583,0
20240911,145100,325486103,1583,1583,1583,1583,0
20240911,145000,325486103,1583,1583,1583,1583,0
20240911,144900,325486103,1583,1583,1583,1583,0
20240911,144800,325486103,1583,1583,1583,1583,0
20240911,144700,325486103,1583,1583,1583,1583,0
20240911,144600,325486103,1583,1583,1583,1583,0
20240911,144500,325486103,1583,1583,1583,1583,0
20240911,144400,325486103,1583,1583,1583,1583,0
20240911,144300,325486103,1583,1583,1583,1583,0
20240911,144200,325486103,1583,1583,1583,1583,0
20240911,144100,325486103,1583,1583,1583,1583,0
20240911,144000,325486103,1583,1583,1583,1583,0
20240911,143900,325486103,1583,1583,1583,1583,0
20240911,143800,325486103,1583,1583,1583,1583,0
20240911,143700,325486103,1583,1583,1583,1583,0
20240911,143600,325486103,1583,1583,1583,1583,0
20240911,143500,325486103,1583,1583,1583,1583,0
20240911,143400,325486103,1583,1583,1583,1583,0
20240911,143300,325486103,1583,1583,1583,1583,0
20240911,143200,325486103,1583,1583,1583,1583,0
20240911,143100,325486103,1583,1583,1583,1583,0
20240911,143000,325486103,1583,1583,1583,1583,0
20240911,142900,325486103,1583,1583,1583,1583,0
20240911,142800,325486103,1583,1583,1583,1583,0
20240911,142700,325486103,1583,1583,1583,1583,0
20240911,142600,325486103,1583,1583,1583,1583,0
20240911,142500,325486103,1583,1583,1583,1583,0
20240911,142400,325486103,1583,1583,1583,1583,0
20240911,142300,325486103,1583,1583,1583,1583,0
20240911,142200,325486103,1583,1583,1583,1583,0
20240911,142100,325486103,1583,1583,1583,1583,0
20240911,142000,325486103,1583,1583,1583,1583,0
20240911,141900,325486103,1583,1583,1583,1583,0
20240911,141800,325486103,1583,1583,1583,1583,0
20240911,141700,325486103,1583,1583,1583,1583,0
20240911,141600,325486103,1583,1583,1583,1583,0
20240911,141500,325486103,1583,1583,1583,1583,0
20240911,141400,325486103,1583,1583,1583,1583,0
20240911,141300,325486103,1583,1583,1583,1583,0
20240911,141200,325486103,1583,1583,1583,1583,0
20240911,141100,325486103,1583,1583,1583,1583,0
20240911,141000,325486103,1583,1583,1583,1583,0
20240911,140900,325486103,1583,1583,1583,1583,0
20240911,140800,325486103,1583,1583,1583,1583,0
20240911,140700,325486103,1583,1583,1583,1583,0
20240911,140600,325486103,1583,1583,1583,1583,0
20240911,140500,325486103,1583,1583,1583,1583,0
20240911,140400,325486103,1583,1583,1583,1583,0
20240911,140300,325486103,1583,1583,1583,1583,0
20240911,140200,325486103,1583,1583,1583,1583,0
20240911,140100,325486103,1583,1583,1583,1583,41
20240911,140000,325421200,1583,1583,1583,1583,0
20240911,135900,325421200,1583,1583,1583,1583,0
20240911,135800,325421200,1583,1583,1583,1583,0
20240911,135700,325421200,1583,1584,1584,1583,57
20240911,135600,325330968,1591,1591,1591,1591,0
20240911,135500,325330968,1591,1591,1591,1591,0
20240911,135400,325330968,1591,1591,1591,1591,0
20240911,135300,325330968,1591,1591,1591,1591,0
20240911,135200,325330968,1591,1591,1591,1591,0
20240911,135100,325330968,1591,1591,1591,1591,0
20240911,135000,325330968,1591,1591,1591,1591,0
20240911,134900,325330968,1591,1591,1591,1591,0
20240911,134800,325330968,1591,1591,1591,1591,0
20240911,134700,325330968,1591,1591,1591,1591,0
20240911,134600,325330968,1591,1591,1591,1591,0
20240911,134500,325330968,1591,1591,1591,1591,0
20240911,134400,325330968,1591,1591,1591,1591,0
20240911,134300,325330968,1591,1591,1591,1591,0
20240911,134200,325330968,1591,1591,1591,1591,0
20240911,134100,325330968,1591,1591,1591,1591,0
20240911,134000,325330968,1591,1591,1591,1591,0
20240911,133900,325330968,1591,1591,1591,1591,0
20240911,133800,325330968,1591,1591,1591,1591,0
20240911,133700,325330968,1591,1591,1591,1591,0
20240911,133600,325330968,1591,1591,1591,1591,0
20240911,133500,325330968,1591,1591,1591,1591,0
20240911,133400,325330968,1591,1591,1591,1591,0
20240911,133300,325330968,1591,1591,1591,1591,0
20240911,133200,325330968,1591,1591,1591,1591,0
20240911,133100,325330968,1591,1591,1591,1591,0
20240911,133000,325330968,1591,1591,1591,1591,0
20240911,132900,325330968,1591,1591,1591,1591,0
20240911,132800,325330968,1591,1591,1591,1591,0
20240911,132700,325330968,1591,1591,1591,1591,0
20240911,132600,325330968,1591,1591,1591,1591,0
20240911,132500,325330968,1591,1591,1591,1591,0
20240911,132400,325330968,1591,1591,1591,1591,0
20240911,132300,325330968,1591,1591,1591,1591,1
20240911,132200,325329377,1591,1591,1591,1591,0
20240911,132100,325329377,1591,1591,1591,1591,0
20240911,132000,325329377,1591,1591,1591,1591,0
20240911,131900,325329377,1591,1591,1591,1591,500
20240911,131800,324533877,1591,1591,1591,1591,0
20240911,131700,324533877,1591,1591,1591,1591,0
20240911,131600,324533877,1591,1591,1591,1591,1337
20240911,131500,322406710,1591,1591,1591,1591,0
20240911,131400,322406710,1591,1591,1591,1591,0
20240911,131300,322406710,1591,1591,1591,1591,0
20240911,131200,322406710,1591,1591,1591,1591,0
20240911,131100,322406710,1591,1591,1591,1591,0
20240911,131000,322406710,1591,1591,1591,1591,0
20240911,130900,322406710,1591,1591,1591,1591,0
20240911,130800,322406710,1591,1591,1591,1591,0
20240911,130700,322406710,1591,1591,1591,1591,0
20240911,130600,322406710,1591,1591,1591,1591,0
20240911,130500,322406710,1591,1591,1591,1591,0
20240911,130400,322406710,1591,1591,1591,1591,0
20240911,130300,322406710,1591,1591,1591,1591,0
20240911,130200,322406710,1591,1591,1591,1591,0
20240911,130100,322406710,1591,1591,1591,1591,0
20240911,130000,322406710,1591,1591,1591,1591,0
20240911,125900,322406710,1591,1591,1591,1591,0
20240911,125800,322406710,1591,1591,1591,1591,0
20240911,125700,322406710,1591,1591,1591,1591,0
20240911,125600,322406710,1591,1591,1591,1591,0
20240911,125500,322406710,1591,1591,1591,1591,0
20240911,125400,322406710,1591,1591,1591,1591,0
20240911,125300,322406710,1591,1591,1591,1591,0
20240911,125200,322406710,1591,1591,1591,1591,0
20240911,125100,322406710,1591,1591,1591,1591,0
20240911,125000,322406710,1591,1591,1591,1591,0
20240911,124900,322406710,1591,1591,1591,1591,0
20240911,124800,322406710,1591,1591,1591,1591,0
20240911,124700,322406710,1591,1591,1591,1591,0
20240911,124600,322406710,1591,1591,1591,1591,0
20240911,124500,322406710,1591,1591,1591,1591,0
20240911,124400,322406710,1591,1591,1591,1591,62
20240911,124300,322308068,1591,1591,1591,1591,218
20240911,124200,321961230,1580,1580,1580,1580,0
20240911,124100,321961230,1580,1580,1580,1580,0
20240911,124000,321961230,1580,1580,1580,1580,0
20240911,123900,321961230,1580,1580,1580,1580,1
20240911,123800,321959650,1580,1580,1580,1580,107
20240911,123700,321790590,1580,1580,1580,1580,0
20240911,123600,321790590,1580,1580,1580,1580,0
20240911,123500,321790590,1580,1580,1580,1580,0
20240911,123400,321790590,1580,1580,1580,1580,0
20240911,123300,321790590,1580,1581,1581,1580,500
20240911,123200,321000490,1581,1581,1581,1581,0
20240911,123100,321000490,1581,1581,1581,1581,0
20240911,123000,321000490,1581,1581,1581,1581,0
20240911,122900,321000490,1581,1581,1581,1581,0
20240911,122800,321000490,1581,1581,1581,1581,0
20240911,122700,321000490,1581,1581,1581,1581,0
20240911,122600,321000490,1581,1581,1581,1581,0
20240911,122500,321000490,1581,1581,1581,1581,0
20240911,122400,321000490,1581,1581,1581,1581,0
20240911,122300,321000490,1581,1581,1581,1581,9
20240911,122200,320986261,1581,1581,1581,1581,0
20240911,122100,320986261,1581,1581,1581,1581,0
20240911,122000,320986261,1581,1582,1582,1581,3124
20240911,121900,316046893,1582,1582,1582,1582,0
20240911,121800,316046893,1582,1582,1582,1582,0
20240911,121700,316046893,1582,1582,1582,1582,0
20240911,121600,316046893,1582,1582,1582,1582,0
20240911,121500,316046893,1582,1582,1582,1582,0
20240911,121400,316046893,1582,1582,1582,1582,26
20240911,121300,316005761,1581,1581,1581,1581,0
20240911,121200,316005761,1581,1581,1581,1581,0
20240911,121100,316005761,1581,1581,1581,1581,0
20240911,121000,316005761,1581,1581,1581,1581,0
20240911,120900,316005761,1581,1581,1581,1581,0
20240911,120800,316005761,1581,1581,1581,1581,0
20240911,120700,316005761,1581,1581,1581,1581,0
20240911,120600,316005761,1581,1581,1581,1581,0
20240911,120500,316005761,1581,1581,1581,1581,0
20240911,120400,316005761,1581,1581,1581,1581,0
20240911,120300,316005761,1581,1581,1581,1581,0
20240911,120200,316005761,1581,1583,1583,1581,826
20240911,120100,314698840,1583,1583,1583,1583,0
20240911,120000,314698840,1583,1583,1583,1583,0
20240911,115900,314698840,1583,1583,1583,1583,0
20240911,115800,314698840,1583,1583,1583,1583,0
20240911,115700,314698840,1583,1583,1583,1583,0
20240911,115600,314698840,1583,1583,1583,1583,0
20240911,115500,314698840,1583,1583,1583,1583,0
20240911,115400,314698840,1583,1583,1583,1583,127
20240911,115300,314497799,1599,1599,1599,1599,0
20240911,115200,314497799,1599,1599,1599,1599,0
20240911,115100,314497799,1599,1599,1599,1599,0
20240911,115000,314497799,1599,1599,1599,1599,0
20240911,114900,314497799,1599,1599,1599,1599,0
20240911,114800,314497799,1599,1599,1599,1599,0
20240911,114700,314497799,1599,1599,1599,1599,0
20240911,114600,314497799,1599,1599,1599,1599,0
20240911,114500,314497799,1599,1599,1599,1599,0
20240911,114400,314497799,1599,1599,1599,1599,0
20240911,114300,314497799,1599,1599,1599,1599,30
20240911,114200,314449829,1599,1599,1599,1599,0
20240911,114100,314449829,1599,1599,1599,1599,0
20240911,114000,314449829,1599,1599,1599,1599,0
20240911,113900,314449829,1599,1599,1599,1599,0
20240911,113800,314449829,1599,1599,1599,1599,0
20240911,113700,314449829,1599,1599,1599,1599,0
20240911,113600,314449829,1599,1599,1599,1599,0
20240911,113500,314449829,1599,1599,1599,1599,0
20240911,113400,314449829,1599,1599,1599,1599,0
20240911,113300,314449829,1599,1599,1599,1599,0
20240911,113200,314449829,1599,1599,1599,1599,0
20240911,113100,314449829,1599,1599,1599,1599,0
20240911,113000,314449829,1599,1599,1599,1599,0
20240911,112900,314449829,1599,1599,1599,1599,0
20240911,112800,314449829,1599,1599,1599,1599,23
20240911,112700,314413052,1599,1599,1599,1599,0
20240911,112600,314413052,1599,1599,1599,1599,0
20240911,112500,314413052,1599,1599,1599,1599,0
20240911,112400,314413052,1599,1599,1599,1599,0
20240911,112300,314413052,1599,1599,1599,1599,0
20240911,112200,314413052,1599,1599,1599,1599,0
20240911,112100,314413052,1599,1599,1599,1599,0
20240911,112000,314413052,1599,1599,1599,1599,0
20240911,111900,314413052,1599,1599,1599,1599,12
20240911,111800,314393864,1601,1601,1601,1601,0
20240911,111700,314393864,1601,1601,1601,1601,0
20240911,111600,314393864,1601,1601,1601,1601,0
20240911,111500,314393864,1601,1601,1601,1601,0
20240911,111400,314393864,1601,1601,1601,1601,0
20240911,111300,314393864,1601,1601,1601,1601,0
20240911,111200,314393864,1601,1601,1601,1601,0
20240911,111100,314393864,1601,1601,1601,1601,0
20240911,111000,314393864,1601,1601,1601,1601,0
20240911,110900,314393864,1601,1580,1601,1580,127
20240911,110800,314193183,1575,1575,1575,1575,0
20240911,110700,314193183,1575,1575,1575,1575,0
20240911,110600,314193183,1575,1575,1575,1575,0
20240911,110500,314193183,1575,1575,1575,1575,0
20240911,110400,314193183,1575,1575,1575,1575,0
20240911,110300,314193183,1575,1575,1575,1575,0
20240911,110200,314193183,1575,1575,1575,1575,0
20240911,110100,314193183,1575,1575,1575,1575,0
20240911,110000,314193183,1575,1575,1575,1575,0
20240911,105900,314193183,1575,1575,1575,1575,0
20240911,105800,314193183,1575,1575,1575,1575,151
20240911,105700,313955358,1583,1583,1583,1583,0
20240911,105600,313955358,1583,1583,1583,1583,0
20240911,105500,313955358,1583,1583,1583,1583,0
20240911,105400,313955358,1583,1583,1583,1583,458
20240911,105300,313230344,1572,1586,1586,1572,1537
20240911,105200,310802536,1590,1592,1592,1590,3566
20240911,105100,305129304,1593,1593,1593,1593,0
20240911,105000,305129304,1593,1593,1593,1593,532
20240911,104900,304281828,1593,1593,1593,1593,1
20240911,104800,304280235,1593,1593,1593,1593,0
20240911,104700,304280235,1593,1593,1593,1593,0
20240911,104600,304280235,1593,1593,1593,1593,138
20240911,104500,304060401,1593,1593,1593,1593,0
20240911,104400,304060401,1593,1593,1593,1593,17
20240911,104300,304033320,1593,1593,1593,1593,0
20240911,104200,304033320,1593,1596,1596,1592,3203
20240911,104100,298931471,1600,1609,1609,1600,2592
20240911,104000,294770377,1610,1612,1612,1610,712
20240911,103900,293623595,1613,1613,1613,1613,591
20240911,103800,292670312,1613,1613,1613,1613,0
20240911,103700,292670312,1613,1613,1613,1613,0
20240911,103600,292670312,1613,1615,1615,1613,598
20240911,103500,291705540,1615,1615,1615,1615,2
20240911,103400,291702310,1615,1615,1615,1615,0
20240911,103300,291702310,1615,1616,1616,1615,328
20240911,103200,291172470,1616,1616,1616,1616,0
20240911,103100,291172470,1616,1616,1616,1616,525
20240911,103000,290324070,1618,1619,1619,1618,3190
20240911,102900,285162478,1619,1619,1619,1619,92
20240911,102800,285013530,1632,1632,1632,1632,0
20240911,102700,285013530,1632,1632,1632,1632,0
20240911,102600,285013530,1632,1632,1632,1632,0
20240911,102500,285013530,1632,1632,1632,1632,0
20240911,102400,285013530,1632,1632,1632,1632,0
20240911,102300,285013530,1632,1632,1632,1632,0
20240911,102200,285013530,1632,1628,1632,1628,258
20240911,102100,284592506,1632,1632,1632,1632,196
20240911,102000,284272634,1639,1639,1639,1639,0
20240911,101900,284272634,1639,1639,1639,1639,0
20240911,101800,284272634,1639,1638,1641,1638,583
20240911,101700,283316607,1641,1639,1641,1639,24
20240911,101600,283277263,1620,1620,1620,1620,36
20240911,101500,283218943,1629,1645,1645,1611,993
20240911,101400,281592131,1609,1610,1620,1608,16
20240911,101300,281566332,1607,1618,1625,1606,712
20240911,101200,280415310,1618,1618,1618,1618,2232
20240911,101100,276803934,1618,1618,1618,1618,0
20240911,101000,276803934,1618,1619,1619,1618,456
20240911,100900,276065878,1618,1632,1632,1618,6874
20240911,100800,264909111,1630,1643,1643,1630,5719
20240911,100700,255571508,1649,1649,1649,1649,1
20240911,100600,255569859,1650,1647,1650,1647,2001
20240911,100500,252274209,1647,1672,1672,1647,252
20240911,100400,251858244,1675,1637,1675,1631,2460
20240911,100300,247840073,1631,1635,1643,1631,3625
20240911,100200,241918565,1640,1650,1667,1630,8358
20240911,100100,228251931,1631,1690,1720,1631,30455
20240911,100000,176648241,1693,1651,1700,1650,5377
20240911,095900,167671190,1651,1653,1653,1640,1248
20240911,095800,165620227,1653,1659,1659,1638,6196
20240911,095700,155440367,1642,1680,1680,1635,15764
20240911,095600,129236561,1734,1734,1734,1734,0
20240911,095500,129236561,1734,1691,1734,1691,23416
20240911,095400,89134639,1691,1675,1700,1670,14229
20240911,095300,65082394,1692,1672,1692,1640,14388
20240911,095200,41027302,1674,1656,1675,1650,5986
20240911,095100,31045250,1640,1659,1659,1611,2446
20240911,095000,27068160,1659,1585,1660,1585,14436
20240911,094900,3562095,1590,1590,1590,1590,0
20240911,094800,3562095,1590,1590,1590,1590,0
20240911,094700,3562095,1590,1590,1590,1590,0
20240911,094600,3562095,1590,1590,1590,1590,0
20240911,094500,3562095,1590,1590,1590,1590,0
20240911,094400,3562095,1590,1590,1590,1590,0
20240911,094300,3562095,1590,1590,1590,1590,0
20240911,094200,3562095,1590,1590,1590,1590,0
20240911,094100,3562095,1590,1590,1590,1590,0
20240911,094000,3562095,1590,1590,1590,1590,0
20240911,093900,3562095,1590,1590,1590,1590,0
20240911,093800,3562095,1590,1590,1590,1590,0
20240911,093700,3562095,1590,1590,1590,1590,0
20240911,093600,3562095,1590,1590,1590,1590,0
20240911,093500,3562095,1590,1590,1590,1590,0
20240911,093400,3562095,1590,1590,1590,1590,0
20240911,093300,3562095,1590,1590,1590,1590,0
20240911,093200,3562095,1590,1590,1590,1590,0
20240911,093100,3562095,1590,1590,1590,1590,0
20240911,093000,3562095,1590,1590,1590,1590,0
20240911,092900,3562095,1590,1590,1590,1590,0
20240911,092800,3562095,1590,1590,1590,1590,0
20240911,092700,3562095,1590,1590,1590,1590,0
20240911,092600,3562095,1590,1590,1590,1590,0
20240911,092500,3562095,1590,1590,1590,1590,0
20240911,092400,3562095,1590,1590,1590,1590,0
20240911,092300,3562095,1590,1590,1590,1590,0
20240911,092200,3562095,1590,1590,1590,1590,0
20240911,092100,3562095,1590,1590,1590,1590,0
20240911,092000,3562095,1590,1590,1590,1590,0
20240911,091900,3562095,1590,1590,1590,1590,0
20240911,091800,3562095,1590,1590,1590,1590,0
20240911,091700,3562095,1590,1590,1590,1590,0
20240911,091600,3562095,1590,1590,1590,1590,0
20240911,091500,3562095,1590,1590,1590,1590,0
20240911,091400,3562095,1590,1590,1590,1590,0
20240911,091300,3562095,1590,1575,1590,1575,500
20240911,091200,2768945,1561,1561,1561,1561,0
20240911,091100,2768945,1561,1561,1561,1561,0
20240911,091000,2768945,1561,1561,1561,1561,0
20240911,090900,2768945,1561,1561,1561,1561,0
20240911,090800,2768945,1561,1561,1561,1561,0
20240911,090700,2768945,1561,1561,1561,1561,0
20240911,090600,2768945,1561,1567,1567,1561,685
20240911,090500,1698430,1560,1560,1560,1560,0
20240911,090400,1698430,1560,1560,1560,1560,0
20240911,090300,1698430,1560,1560,1560,1560,0
20240911,090200,1698430,1560,1560,1560,1560,0
20240911,090100,1698430,1560,1560,1560,1560,371
20240911,090000,1119670,1577,1577,1577,1577,710